Astea International, Inc. (NQ: ATEA)
2.230 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 3.390 3.390 3.350 3.360 800 +0.26(+8.33%)
Nov 27, 2009 3.400 3.400 2.800 3.102 4,550 -0.30(-8.78%)
Nov 25, 2009 3.400 3.400 3.250 3.400 3,200 +0.00(+0.15%)
Nov 24, 2009 3.380 3.400 3.350 3.395 3,700 -0.00(-0.15%)
Nov 23, 2009 3.400 3.400 3.180 3.400 3,120 +0.00(+0.00%)
Nov 20, 2009 3.400 3.400 3.210 3.400 9,000 +0.00(+0.00%)
Nov 19, 2009 3.500 3.650 3.400 3.400 13,020 +0.05(+1.49%)
Nov 18, 2009 3.420 3.500 3.310 3.350 4,225 +0.05(+1.52%)
Nov 17, 2009 3.400 3.639 2.815 3.300 5,152 +0.03(+0.86%)
Nov 16, 2009 3.440 3.440 2.910 3.272 5,036 -0.13(-3.76%)
Nov 13, 2009 3.400 3.410 3.380 3.400 20,365 -0.01(-0.29%)
Nov 12, 2009 3.250 3.550 3.250 3.410 5,409 +0.07(+2.10%)
Nov 11, 2009 3.390 3.400 3.340 3.340 2,174 -0.05(-1.47%)
Nov 02, 2009 3.390 3.390 3.390 3.390 0 +0.24(+7.62%)
Oct 28, 2009 3.150 3.150 3.150 3.150 0 -0.35(-10.00%)
Oct 23, 2009 3.500 3.500 3.500 3.500 0 +0.06(+1.74%)
Oct 21, 2009 3.440 3.440 3.440 3.440 0 +0.34(+10.97%)
Oct 20, 2009 3.400 3.500 2.814 3.100 4,466 +0.00(+0.00%)
Oct 19, 2009 2.980 3.100 2.980 3.100 2,231 +0.10(+3.33%)
Oct 16, 2009 2.990 3.000 2.990 3.000 996 +0.01(+0.33%)
Oct 14, 2009 2.990 2.990 2.990 0 +0.09(+3.10%)
Oct 12, 2009 2.900 2.900 2.900 0 +0.15(+5.45%)
Oct 09, 2009 2.800 2.800 2.750 2.750 1,400 -0.25(-8.33%)
Oct 06, 2009 3.000 3.000 3.000 3.000 0 +0.25(+9.09%)
Oct 01, 2009 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 30, 2009 3.000 3.000 2.750 2.750 600 -0.31(-10.13%)
Sep 29, 2009 3.060 3.060 3.060 3.060 100 -0.18(-5.56%)
Sep 25, 2009 3.240 3.240 3.240 0 -0.46(-12.43%)
Sep 24, 2009 2.940 3.700 2.540 3.700 1,350 +0.70(+23.33%)
Sep 22, 2009 3.000 3.000 3.000 0 +0.42(+16.28%)
Sep 21, 2009 2.530 2.610 2.520 2.580 2,401 +0.09(+3.61%)
Sep 18, 2009 2.510 2.850 2.490 2.490 10,329 -0.11(-4.23%)
Sep 17, 2009 2.610 2.610 2.600 2.600 308 -0.23(-8.13%)
Sep 16, 2009 2.610 2.890 2.610 2.830 1,455 -0.07(-2.41%)
Sep 15, 2009 3.770 3.770 2.460 2.900 9,951 -0.31(-9.66%)
Sep 14, 2009 3.210 3.210 3.210 3.210 100 +0.15(+4.90%)
Sep 11, 2009 3.300 3.330 2.450 3.060 500 -0.11(-3.62%)
Sep 10, 2009 3.430 3.430 2.270 3.175 1,050 -0.07(-2.01%)
Sep 09, 2009 2.814 3.240 2.814 3.240 755 +0.00(+0.00%)
Sep 02, 2009 3.240 3.240 3.240 0 -0.12(-3.71%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here